Options Chain for CAMDEN NATL CORP COM (CAC) - $44.36 as of 12/10/2025 8:26:20 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.60 | 26.50 | 24.55 | % | 1.23 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:47 PM EST | |||
| 22.50 | 20.10 | 24.00 | 22.05 | % | 0.98 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:47 PM EST | |||
| 25.00 | 17.60 | 21.50 | 19.55 | % | 0.78 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:47 PM EST | |||
| 30.00 | 12.60 | 16.60 | 14.60 | % | 0.49 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:47 PM EST | |||
| 35.00 | 7.60 | 11.30 | 9.45 | 5.25 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.08 | 0.98 | 0.01 | -0.02 | 11/21/2025 | 12/10/2025 3:59:47 PM EST |
| 40.00 | 2.75 | 6.70 | 4.73 | % | 0.12 | 0 | 0 | 1.51 | 0.87 | 0.05 | -0.06 | 12/10/2025 3:59:47 PM EST | |||
| 45.00 | 0.15 | 2.60 | 1.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.55 | 0.48 | 0.10 | -0.09 | 12/9/2025 | 12/10/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.46 | 0.12 | 0.05 | -0.05 | 12/10/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.93 | 0.02 | 0.01 | -0.01 | 12/10/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 2.30 | 1.15 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.39 | -0.02 | 0.01 | -0.02 | 12/9/2025 | 12/10/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 2.25 | 1.13 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.57 | -0.13 | 0.05 | -0.06 | 7/25/2025 | 12/10/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 3.00 | 1.50 | 5.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.00 | -0.52 | 0.10 | -0.09 | 9/24/2025 | 12/10/2025 3:59:47 PM EST |
| 50.00 | 4.40 | 7.50 | 5.95 | % | 0.12 | 0 | 0 | 1.45 | -0.88 | 0.05 | -0.05 | 12/10/2025 3:59:47 PM EST | |||
| 55.00 | 9.40 | 12.40 | 10.90 | % | 0.20 | 0 | 0 | 1.87 | -0.98 | 0.01 | -0.01 | 12/10/2025 3:59:47 PM EST | |||
| 60.00 | 14.30 | 17.40 | 15.85 | % | 0.26 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:47 PM EST |